[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APCB":3,"homepage-market-summary":26,"stock-historical-APCB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"APCB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ActivePassive Core Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.145,28.035,28.18,28.005,28.1,0.045,0.16,58592.778777,0,30.57,27.8,78661.93347418086,12.5,857,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},30.18,71329,26034976.987373,-3.34,"2025-04-21",[179,182,192,199,209,218,228,238,249,259,269,277,284,293,303,310,318,328,339,348,357,363,371,379,389,397,407,416,424,433,441,450,455,461,466,474,482,488,496,504,509,516,520,525,532,539,547,556,561,568,574,580,587,595,602,610,615,622,629,634,637,641,648,653,660,666,674,680,686,691,695,701,706,711,717,721,727,732,738,745,750,755,762,766,769,774,778,782,786,788,792,796,800,806,812,817,821,826,831,834,837,840,844,847,851,854,858,861,866,871,874,878,885,891,898,904,910,913,916,921,924,927,931,935,938,941,945,949,952,959,965,969,973,978,981,985,988,994,999,1003,1006,1011,1017,1025,1030,1033,1038,1044,1048,1054,1062,1069,1074,1078,1083,1090,1093,1098,1103,1107,1112,1117,1122,1127,1132,1136,1140,1145,1149,1152,1154,1156,1159,1164,1169,1171,1174,1177,1180,1183,1186,1189,1192,1195,1201,1204,1208,1211,1214,1216,1220,1223,1227,1231,1237,1240,1244,1249,1253,1256,1260,1264,1269,1275,1278,1281,1287,1292,1297,1300,1305,1310,1314,1318,1321,1326,1330,1334,1340,1343,1349,1352,1356,1360,1364,1366,1371,1374,1378,1382,1386,1390,1394,1400,1403,1407,1412,1419,1422,1426,1429,1433,1436,1440,1446,1450,1454,1459,1462,1465,1469,1475,1478,1483,1487,1492,1494,1497,1501,1503,1505,1508,1511,1514,1518,1522,1528,1532,1535,1538,1540,1544,1547,1552,1554,1556,1560,1563,1567,1573,1576,1578,1581,1583,1586,1590,1594,1598,1602,1607,1613,1617,1621,1625,1630,1633,1636,1640,1642,1646,1649,1653,1657,1659,1661,1664,1667,1670,1672,1675,1677,1680,1683,1687,1691,1693,1698,1704,1711,1715,1719,1722,1725,1727,1731,1733,1737,1740,1744,1747,1752,1755,1758,1762,1767,1772,1778,1780,1785,1791,1796,1799,1803,1806,1808,1811,1815,1820,1825,1828,1834,1839,1844,1847,1849,1851,1855,1858,1862,1865,1868,1871,1874,1877,1880],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},139,28.1255,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",28.19,28.21,28.07,-0.08,-0.28,70929.95496,288,28.1099,{"date":193,"open":14,"high":14,"low":16,"close":14,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",-0.01,-0.04,62684.212306,272,28.1303,{"date":200,"open":201,"high":202,"low":203,"close":184,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",28.2,28.22,28.1404,-0.14,-0.49,64841.641469,244,28.183,{"date":210,"open":211,"high":212,"low":185,"close":213,"change":49,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",28.28,28.34,28.33,0.14,93656.305278,453,28.2788,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",28.385,28.27,28.29,-0.09,-0.32,63576.696328,315,28.3144,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",28.55,28.325,28.38,-0.19,-0.67,75290.628123,168,28.4316,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",28.5801,28.74,28.54,28.57,-0.02,-0.07,42471.465105,356,28.5859,{"date":250,"open":251,"high":252,"low":242,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",28.56,28.61,28.59,0.085,0.3,96212.806406,259,28.5651,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",28.52,28.49,28.505,-0.105,-0.37,23941.844193,87,28.5049,{"date":270,"open":271,"high":252,"low":230,"close":252,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",28.6,0.13,0.46,59612.447334,123,28.5781,{"date":278,"open":279,"high":252,"low":280,"close":280,"change":195,"percent_change":204,"volume":281,"transactions":282,"vwap":283},"2026-09-16",28.53,28.48,50998.261769,340,28.5727,{"date":285,"open":286,"high":261,"low":287,"close":261,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",28.45,28.4302,0.06,0.21,70765.557168,435,28.4962,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",28.46,28.525,28.4211,-0.06,-0.21,51483.6763,138,28.4966,{"date":304,"open":252,"high":252,"low":305,"close":261,"change":112,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",28.5,-0.11,82019.8643,455,28.5523,{"date":311,"open":253,"high":312,"low":230,"close":230,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",28.62,-0.17,-0.59,57404.5153,290,28.5969,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":233,"volume":325,"transactions":326,"vwap":327},"2026-09-09",28.75,28.78,28.7001,28.72,-0.0533,125970.469077,405,28.7144,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",28.81,28.82,28.76,28.7733,-0.0517,-0.18,55588.8968,254,28.794,{"date":340,"open":331,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",28.8585,28.825,0.035,0.12,55887.2703,178,28.8349,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":49,"percent_change":214,"volume":354,"transactions":355,"vwap":356},"2026-09-03",28.83,28.95,28.775,28.79,40993.323398,185,28.8149,{"date":358,"open":241,"high":320,"low":359,"close":320,"change":17,"percent_change":18,"volume":360,"transactions":361,"vwap":362},"2026-09-02",28.7,89290.072978,554,28.7242,{"date":364,"open":332,"high":352,"low":359,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",28.705,-0.175,-0.61,34591.7863,126,28.7256,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":244,"percent_change":245,"volume":376,"transactions":377,"vwap":378},"2026-08-31",28.86,28.88,28.84,81767.38629,213,28.855,{"date":380,"open":381,"high":382,"low":374,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",28.98,29.01,28.9,-0.115,-0.4,191326.486408,590,28.9559,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":335,"volume":394,"transactions":395,"vwap":396},"2026-08-27",29.07,29.015,-0.0534,98164.2363,406,29.0504,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":187,"volume":404,"transactions":405,"vwap":406},"2026-08-26",29.0508,29.08,29.0301,29.0684,-0.0232,69794.65722,301,29.0531,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":167,"volume":413,"transactions":414,"vwap":415},"2026-08-25",29.06,29.0916,28.99,0.1216,103944.2703,454,29.0595,{"date":417,"open":351,"high":418,"low":351,"close":419,"change":68,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",29,28.97,0.17,44044.899897,252,28.9731,{"date":425,"open":426,"high":427,"low":241,"close":428,"change":112,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",28.9508,28.96,28.92,-0.1,91521.4338,229,28.9133,{"date":434,"open":419,"high":419,"low":435,"close":351,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",28.94,-0.075,-0.26,44277.2363,159,28.9523,{"date":442,"open":443,"high":444,"low":381,"close":445,"change":254,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",29.0499,29.05,29.025,0.29,38715.22003,220,29.022,{"date":451,"open":374,"high":351,"low":374,"close":435,"change":20,"percent_change":20,"volume":452,"transactions":453,"vwap":454},"2026-08-18",41831.62671,171,28.9287,{"date":456,"open":427,"high":381,"low":428,"close":435,"change":457,"percent_change":313,"volume":458,"transactions":459,"vwap":460},"2026-08-17",-0.05,101389.270819,483,28.9516,{"date":462,"open":444,"high":444,"low":427,"close":411,"change":463,"percent_change":233,"volume":464,"transactions":326,"vwap":465},"2026-08-14",-0.055,80000.303437,28.9988,{"date":467,"open":382,"high":391,"low":382,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",29.045,0.125,0.43,82763.272975,397,29.0582,{"date":475,"open":381,"high":381,"low":476,"close":428,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",28.91,0.005,0.02,43003.4256,170,28.9522,{"date":483,"open":427,"high":427,"low":383,"close":484,"change":485,"percent_change":457,"volume":486,"transactions":180,"vwap":487},"2026-08-11",28.915,-0.015,47086.5733,28.9493,{"date":489,"open":476,"high":351,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":422,"vwap":495},"2026-08-10",28.89,28.93,-0.0707,-0.24,40819.778011,28.9294,{"date":497,"open":498,"high":498,"low":419,"close":499,"change":500,"percent_change":49,"volume":501,"transactions":502,"vwap":503},"2026-08-07",29.0281,29.0007,0.0107,46162.6019,125,29.0062,{"date":505,"open":418,"high":445,"low":506,"close":411,"change":298,"percent_change":299,"volume":507,"transactions":439,"vwap":508},"2026-08-06",28.955,34468.2703,28.9914,{"date":510,"open":511,"high":391,"low":512,"close":444,"change":477,"percent_change":478,"volume":513,"transactions":514,"vwap":515},"2026-08-05",29.02,29.005,67123.01809,262,29.0248,{"date":517,"open":418,"high":391,"low":418,"close":468,"change":469,"percent_change":470,"volume":518,"transactions":169,"vwap":519},"2026-08-04",69651.493988,29.0325,{"date":521,"open":374,"high":522,"low":374,"close":428,"change":112,"percent_change":429,"volume":523,"transactions":524,"vwap":476},"2026-08-03",28.935,90215.74557,282,{"date":526,"open":419,"high":527,"low":528,"close":351,"change":298,"percent_change":299,"volume":529,"transactions":530,"vwap":531},"2026-07-31",28.995,28.905,37224.2358,287,28.9301,{"date":533,"open":382,"high":534,"low":411,"close":382,"change":535,"percent_change":344,"volume":536,"transactions":537,"vwap":538},"2026-07-30",29.03,0.0362,48641.136294,214,29.0094,{"date":540,"open":511,"high":541,"low":542,"close":542,"change":543,"percent_change":265,"volume":544,"transactions":545,"vwap":546},"2026-07-29",29.13,28.9738,-0.1062,43149.6498,151,29.0141,{"date":548,"open":444,"high":549,"low":550,"close":400,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",29.16,29.04,0.065,0.22,50168.8978,184,29.0652,{"date":557,"open":511,"high":550,"low":512,"close":392,"change":343,"percent_change":344,"volume":558,"transactions":559,"vwap":560},"2026-07-27",63270.356506,149,29.0222,{"date":562,"open":411,"high":511,"low":419,"close":381,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",0.025,0.09,62419.2358,227,28.9931,{"date":569,"open":351,"high":382,"low":570,"close":506,"change":436,"percent_change":437,"volume":571,"transactions":572,"vwap":573},"2026-07-23",28.8701,49355.0888,238,28.9529,{"date":575,"open":444,"high":391,"low":576,"close":534,"change":195,"percent_change":204,"volume":577,"transactions":578,"vwap":579},"2026-07-22",29.0101,40585.601502,269,29.0454,{"date":581,"open":400,"high":582,"low":583,"close":391,"change":457,"percent_change":313,"volume":584,"transactions":585,"vwap":586},"2026-07-21",29.09,28.975,53969.898737,271,29.0576,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":245,"percent_change":493,"volume":592,"transactions":593,"vwap":594},"2026-07-20",29.18,29.095,29.12,46626.80514,277,29.1218,{"date":596,"open":597,"high":597,"low":549,"close":598,"change":49,"percent_change":214,"volume":599,"transactions":600,"vwap":601},"2026-07-17",29.22,29.19,75548.482934,311,29.1856,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":195,"percent_change":204,"volume":607,"transactions":608,"vwap":609},"2026-07-16",29.11,29.17,29.15,42071.9208,224,29.1457,{"date":611,"open":606,"high":598,"low":606,"close":598,"change":68,"percent_change":420,"volume":612,"transactions":613,"vwap":614},"2026-07-15",63783.2638,191,29.1679,{"date":616,"open":591,"high":617,"low":590,"close":618,"change":619,"percent_change":289,"volume":620,"transactions":621,"vwap":591},"2026-07-14",29.1401,29.14,0.0619,79909.2598,308,{"date":623,"open":618,"high":618,"low":391,"close":624,"change":625,"percent_change":224,"volume":626,"transactions":627,"vwap":628},"2026-07-13",29.0781,-0.0919,34271.472646,153,29.102,{"date":630,"open":631,"high":631,"low":632,"close":605,"change":20,"percent_change":20,"volume":633,"transactions":9,"vwap":605},"2026-07-10",29.2,29.159,51300,{"date":635,"open":541,"high":631,"low":541,"close":605,"change":194,"percent_change":112,"volume":636,"transactions":9,"vwap":605},"2026-07-09",67200,{"date":638,"open":541,"high":639,"low":582,"close":589,"change":244,"percent_change":245,"volume":640,"transactions":9,"vwap":589},"2026-07-08",29.185,2631100,{"date":642,"open":643,"high":644,"low":598,"close":631,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":631},"2026-07-07",29.23,29.24,-0.13,-0.44,43400,{"date":649,"open":650,"high":651,"low":541,"close":651,"change":20,"percent_change":20,"volume":652,"transactions":9,"vwap":651},"2026-07-06",29.3,29.33,106600,{"date":654,"open":655,"high":656,"low":657,"close":651,"change":658,"percent_change":153,"volume":659,"transactions":9,"vwap":651},"2026-07-02",29.29,29.36,29.28,0.0541,42000,{"date":661,"open":643,"high":650,"low":643,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-01",29.2759,-0.1511,-0.51,73006,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":188,"volume":673,"transactions":9,"vwap":671},"2026-06-30",29.48,29.495,29.42,29.427,-0.083,56500,{"date":675,"open":676,"high":677,"low":668,"close":678,"change":49,"percent_change":214,"volume":679,"transactions":9,"vwap":678},"2026-06-29",29.49,29.55,29.51,47000,{"date":681,"open":682,"high":676,"low":683,"close":684,"change":244,"percent_change":245,"volume":685,"transactions":9,"vwap":684},"2026-06-26",29.46,29.45,29.47,55000,{"date":687,"open":678,"high":688,"low":684,"close":676,"change":563,"percent_change":689,"volume":690,"transactions":9,"vwap":676},"2026-06-25",29.52,0.08,57500,{"date":692,"open":683,"high":676,"low":683,"close":693,"change":254,"percent_change":446,"volume":694,"transactions":9,"vwap":693},"2026-06-24",29.465,48300,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":49,"percent_change":214,"volume":700,"transactions":9,"vwap":699},"2026-06-23",29.35,29.43,29.38,45900,{"date":702,"open":703,"high":699,"low":704,"close":703,"change":457,"percent_change":313,"volume":705,"transactions":9,"vwap":703},"2026-06-22",29.34,29.31,56300,{"date":707,"open":708,"high":683,"low":699,"close":709,"change":551,"percent_change":552,"volume":710,"transactions":9,"vwap":709},"2026-06-18",29.44,29.39,27600,{"date":712,"open":708,"high":708,"low":713,"close":714,"change":264,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-17",29.32,29.325,-0.36,61400,{"date":718,"open":719,"high":683,"low":719,"close":698,"change":49,"percent_change":214,"volume":720,"transactions":9,"vwap":698},"2026-06-16",29.4,64000,{"date":722,"open":723,"high":698,"low":724,"close":709,"change":725,"percent_change":162,"volume":726,"transactions":9,"vwap":709},"2026-06-15",29.41,29.37,0.009,45300,{"date":728,"open":703,"high":723,"low":704,"close":729,"change":730,"percent_change":244,"volume":731,"transactions":9,"vwap":729},"2026-06-12",29.381,-0.007,49600,{"date":733,"open":597,"high":709,"low":597,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-11",29.388,0.171,0.59,55400,{"date":739,"open":740,"high":741,"low":631,"close":742,"change":743,"percent_change":645,"volume":744,"transactions":9,"vwap":742},"2026-06-10",29.25,29.26,29.217,-0.039,36700,{"date":746,"open":643,"high":741,"low":606,"close":747,"change":748,"percent_change":446,"volume":749,"transactions":9,"vwap":747},"2026-06-09",29.256,0.086,83300,{"date":751,"open":631,"high":597,"low":605,"close":605,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":605},"2026-06-08",-0.044,-0.15,49900,{"date":756,"open":597,"high":757,"low":598,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-05",29.257,29.214,-0.101,-0.34,43800,{"date":763,"open":650,"high":703,"low":650,"close":764,"change":563,"percent_change":564,"volume":765,"transactions":9,"vwap":764},"2026-06-04",29.315,50900,{"date":767,"open":650,"high":704,"low":740,"close":655,"change":298,"percent_change":91,"volume":768,"transactions":9,"vwap":655},"2026-06-03",36500,{"date":770,"open":656,"high":656,"low":771,"close":697,"change":478,"percent_change":772,"volume":773,"transactions":9,"vwap":697},"2026-06-02",29.329,0.07,43500,{"date":775,"open":644,"high":724,"low":776,"close":651,"change":264,"percent_change":715,"volume":777,"transactions":9,"vwap":651},"2026-06-01",29.235,59900,{"date":779,"open":670,"high":684,"low":670,"close":780,"change":49,"percent_change":214,"volume":781,"transactions":9,"vwap":780},"2026-05-29",29.435,45600,{"date":783,"open":651,"high":723,"low":651,"close":784,"change":343,"percent_change":344,"volume":785,"transactions":9,"vwap":784},"2026-05-28",29.395,30500,{"date":787,"open":724,"high":724,"low":703,"close":656,"change":49,"percent_change":214,"volume":785,"transactions":9,"vwap":656},"2026-05-27",{"date":789,"open":713,"high":703,"low":655,"close":713,"change":689,"percent_change":790,"volume":791,"transactions":9,"vwap":713},"2026-05-26",0.27,71000,{"date":793,"open":741,"high":741,"low":794,"close":644,"change":478,"percent_change":772,"volume":795,"transactions":9,"vwap":644},"2026-05-22",29.165,83000,{"date":797,"open":541,"high":798,"low":591,"close":597,"change":478,"percent_change":772,"volume":799,"transactions":9,"vwap":597},"2026-05-21",29.225,50300,{"date":801,"open":802,"high":803,"low":802,"close":631,"change":18,"percent_change":804,"volume":805,"transactions":9,"vwap":631},"2026-05-20",29.049999,29.21,0.55,93100,{"date":807,"open":808,"high":400,"low":418,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-19",29.040001,-0.119,-0.41,70400,{"date":813,"open":606,"high":598,"low":814,"close":632,"change":815,"percent_change":772,"volume":816,"transactions":9,"vwap":632},"2026-05-18",29.1,0.019,51500,{"date":818,"open":549,"high":589,"low":541,"close":618,"change":91,"percent_change":819,"volume":820,"transactions":9,"vwap":618},"2026-05-15",-0.68,47500,{"date":822,"open":724,"high":719,"low":703,"close":703,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":703},"2026-05-14",0.002,0.01,94400,{"date":827,"open":704,"high":703,"low":657,"close":828,"change":829,"percent_change":194,"volume":830,"transactions":9,"vwap":828},"2026-05-13",29.338,-0.002,43700,{"date":832,"open":651,"high":724,"low":740,"close":703,"change":245,"percent_change":493,"volume":833,"transactions":9,"vwap":703},"2026-05-12",56100,{"date":835,"open":708,"high":708,"low":724,"close":723,"change":195,"percent_change":204,"volume":836,"transactions":9,"vwap":723},"2026-05-11",75600,{"date":838,"open":684,"high":668,"low":708,"close":683,"change":49,"percent_change":214,"volume":839,"transactions":9,"vwap":683},"2026-05-08",36900,{"date":841,"open":842,"high":678,"low":719,"close":723,"change":457,"percent_change":313,"volume":843,"transactions":9,"vwap":723},"2026-05-07",29.5,78700,{"date":845,"open":683,"high":842,"low":698,"close":682,"change":344,"percent_change":62,"volume":846,"transactions":9,"vwap":682},"2026-05-06",65200,{"date":848,"open":651,"high":699,"low":713,"close":703,"change":162,"percent_change":849,"volume":850,"transactions":9,"vwap":703},"2026-05-05",0.1,40500,{"date":852,"open":651,"high":697,"low":740,"close":704,"change":298,"percent_change":91,"volume":853,"transactions":9,"vwap":704},"2026-05-04",118900,{"date":855,"open":856,"high":683,"low":856,"close":724,"change":429,"percent_change":760,"volume":857,"transactions":9,"vwap":724},"2026-05-01",29.361,104500,{"date":859,"open":683,"high":678,"low":708,"close":684,"change":112,"percent_change":429,"volume":860,"transactions":9,"vwap":684},"2026-04-30",28000,{"date":862,"open":708,"high":863,"low":709,"close":842,"change":864,"percent_change":298,"volume":865,"transactions":9,"vwap":842},"2026-04-29",29.53,-0.019,67500,{"date":867,"open":693,"high":688,"low":868,"close":869,"change":725,"percent_change":162,"volume":870,"transactions":9,"vwap":869},"2026-04-28",29.445,29.519,62600,{"date":872,"open":863,"high":677,"low":842,"close":678,"change":195,"percent_change":204,"volume":873,"transactions":9,"vwap":678},"2026-04-27",40700,{"date":875,"open":678,"high":876,"low":709,"close":677,"change":824,"percent_change":162,"volume":877,"transactions":9,"vwap":677},"2026-04-24",29.58,54700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":112,"percent_change":429,"volume":884,"transactions":9,"vwap":883},"2026-04-23",29.56,29.59,29.485,29.54,50700,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":20,"percent_change":20,"volume":890,"transactions":9,"vwap":889},"2026-04-22",29.61,29.561,29.57,42500,{"date":892,"open":893,"high":894,"low":880,"close":889,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":889},"2026-04-21",29.62,29.625,-0.064,-0.22,36600,{"date":899,"open":900,"high":900,"low":881,"close":901,"change":902,"percent_change":244,"volume":903,"transactions":9,"vwap":901},"2026-04-20",29.65,29.634,-0.006,33200,{"date":905,"open":900,"high":906,"low":894,"close":907,"change":849,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-17",29.68,29.64,0.34,29700,{"date":911,"open":893,"high":893,"low":688,"close":883,"change":457,"percent_change":313,"volume":912,"transactions":9,"vwap":883},"2026-04-16",42400,{"date":914,"open":889,"high":887,"low":676,"close":881,"change":195,"percent_change":645,"volume":915,"transactions":9,"vwap":881},"2026-04-15",41400,{"date":917,"open":883,"high":918,"low":883,"close":919,"change":689,"percent_change":790,"volume":920,"transactions":9,"vwap":919},"2026-04-14",29.66,29.63,73700,{"date":922,"open":668,"high":889,"low":668,"close":677,"change":68,"percent_change":420,"volume":923,"transactions":9,"vwap":677},"2026-04-13",70300,{"date":925,"open":889,"high":889,"low":676,"close":842,"change":112,"percent_change":429,"volume":926,"transactions":9,"vwap":842},"2026-04-10",52100,{"date":928,"open":883,"high":929,"low":668,"close":863,"change":112,"percent_change":429,"volume":930,"transactions":9,"vwap":863},"2026-04-09",29.594,47700,{"date":932,"open":881,"high":933,"low":842,"close":880,"change":689,"percent_change":790,"volume":934,"transactions":9,"vwap":880},"2026-04-08",29.6,79700,{"date":936,"open":670,"high":676,"low":655,"close":668,"change":68,"percent_change":420,"volume":937,"transactions":9,"vwap":668},"2026-04-07",106100,{"date":939,"open":709,"high":708,"low":709,"close":698,"change":194,"percent_change":112,"volume":940,"transactions":9,"vwap":698},"2026-04-06",59700,{"date":942,"open":651,"high":683,"low":651,"close":708,"change":772,"percent_change":943,"volume":944,"transactions":9,"vwap":708},"2026-04-02",0.24,67400,{"date":946,"open":697,"high":719,"low":714,"close":724,"change":187,"percent_change":947,"volume":948,"transactions":9,"vwap":724},"2026-04-01",-0.27,72700,{"date":950,"open":708,"high":842,"low":670,"close":683,"change":254,"percent_change":446,"volume":951,"transactions":9,"vwap":683},"2026-03-31",98000,{"date":953,"open":954,"high":723,"low":656,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-30",29.385,29.365,0.095,0.32,93000,{"date":960,"open":803,"high":961,"low":803,"close":962,"change":963,"percent_change":244,"volume":964,"transactions":9,"vwap":962},"2026-03-27",29.275,29.27,-0.005,73900,{"date":966,"open":656,"high":719,"low":741,"close":961,"change":967,"percent_change":968,"volume":811,"transactions":9,"vwap":961},"2026-03-26",-0.185,-0.63,{"date":970,"open":670,"high":677,"low":670,"close":682,"change":971,"percent_change":972,"volume":816,"transactions":9,"vwap":682},"2026-03-25",0.105,0.36,{"date":974,"open":655,"high":709,"low":657,"close":975,"change":976,"percent_change":753,"volume":977,"transactions":9,"vwap":975},"2026-03-24",29.355,-0.045,72600,{"date":979,"open":724,"high":708,"low":651,"close":719,"change":68,"percent_change":420,"volume":980,"transactions":9,"vwap":719},"2026-03-23",121900,{"date":982,"open":683,"high":683,"low":713,"close":697,"change":299,"percent_change":983,"volume":984,"transactions":9,"vwap":697},"2026-03-20",-0.71,69500,{"date":986,"open":868,"high":933,"low":868,"close":880,"change":162,"percent_change":849,"volume":987,"transactions":9,"vwap":880},"2026-03-19",59300,{"date":989,"open":990,"high":991,"low":678,"close":863,"change":992,"percent_change":385,"volume":993,"transactions":9,"vwap":863},"2026-03-18",29.597,29.615,-0.12,46800,{"date":995,"open":900,"high":996,"low":893,"close":900,"change":288,"percent_change":997,"volume":998,"transactions":9,"vwap":900},"2026-03-17",29.665,0.2,80100,{"date":1000,"open":881,"high":1001,"low":1002,"close":881,"change":564,"percent_change":42,"volume":980,"transactions":9,"vwap":881},"2026-03-16",29.605,29.565,{"date":1004,"open":688,"high":933,"low":684,"close":842,"change":864,"percent_change":298,"volume":1005,"transactions":9,"vwap":842},"2026-03-13",124700,{"date":1007,"open":677,"high":1002,"low":676,"close":869,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":869},"2026-03-12",-0.088,-0.3,97700,{"date":1012,"open":918,"high":1013,"low":1002,"close":1014,"change":1015,"percent_change":646,"volume":1016,"transactions":9,"vwap":1014},"2026-03-11",29.67,29.607,-0.132,53400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":313,"volume":1024,"transactions":9,"vwap":1022},"2026-03-10",29.77,29.85,29.73,29.739,-0.051,90800,{"date":1026,"open":1027,"high":1028,"low":996,"close":1028,"change":564,"percent_change":255,"volume":1029,"transactions":9,"vwap":1028},"2026-03-09",29.7,29.79,50500,{"date":1031,"open":918,"high":1019,"low":900,"close":1027,"change":195,"percent_change":645,"volume":1032,"transactions":9,"vwap":1027},"2026-03-06",35700,{"date":1034,"open":1035,"high":1019,"low":1027,"close":1036,"change":992,"percent_change":385,"volume":1037,"transactions":9,"vwap":1036},"2026-03-05",29.76,29.74,72300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1040,"change":244,"percent_change":245,"volume":1043,"transactions":9,"vwap":1040},"2026-03-04",29.86,29.88,29.83,64500,{"date":1045,"open":1019,"high":1046,"low":1019,"close":1041,"change":244,"percent_change":245,"volume":1047,"transactions":9,"vwap":1041},"2026-03-03",29.9,53900,{"date":1049,"open":1050,"high":1050,"low":1040,"close":1046,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1046},"2026-03-02",29.93,-0.219,-0.73,48500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-27",30.059999,30.12,30.119,0.079,0.26,55500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":162,"percent_change":849,"volume":1068,"transactions":9,"vwap":1067},"2026-02-26",30.030001,30.049999,30.01,30.040001,34300,{"date":1070,"open":1066,"high":1071,"low":1072,"close":1066,"change":20,"percent_change":20,"volume":1073,"transactions":9,"vwap":1066},"2026-02-25",30.02,30,32100,{"date":1075,"open":1071,"high":1064,"low":1076,"close":1066,"change":963,"percent_change":244,"volume":1077,"transactions":9,"vwap":1066},"2026-02-24",29.99,51400,{"date":1079,"open":1080,"high":1067,"low":1080,"close":1081,"change":288,"percent_change":997,"volume":1082,"transactions":9,"vwap":1081},"2026-02-23",29.95,30.014999,27100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":477,"percent_change":478,"volume":1089,"transactions":9,"vwap":1088},"2026-02-20",29.96,29.962,29.92,29.955,54200,{"date":1091,"open":1092,"high":1085,"low":1050,"close":1080,"change":477,"percent_change":478,"volume":765,"transactions":9,"vwap":1080},"2026-02-19",29.94,{"date":1094,"open":1087,"high":1095,"low":1087,"close":1096,"change":1097,"percent_change":187,"volume":843,"transactions":9,"vwap":1096},"2026-02-18",29.985,29.945,-0.025,{"date":1099,"open":1065,"high":1065,"low":1100,"close":1101,"change":824,"percent_change":162,"volume":1102,"transactions":9,"vwap":1101},"2026-02-17",29.935,29.97,75400,{"date":1104,"open":1105,"high":1106,"low":1050,"close":1085,"change":288,"percent_change":997,"volume":1061,"transactions":9,"vwap":1085},"2026-02-13",29.947,29.98,{"date":1108,"open":1028,"high":1046,"low":1028,"close":1046,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1046},"2026-02-12",0.133,0.45,37100,{"date":1113,"open":1036,"high":1042,"low":1036,"close":1114,"change":1115,"percent_change":204,"volume":1116,"transactions":9,"vwap":1114},"2026-02-11",29.767,-0.043,47200,{"date":1118,"open":1119,"high":1120,"low":1028,"close":1121,"change":68,"percent_change":420,"volume":926,"transactions":9,"vwap":1121},"2026-02-10",29.8,29.82,29.81,{"date":1123,"open":1027,"high":1124,"low":1125,"close":1035,"change":68,"percent_change":420,"volume":1126,"transactions":9,"vwap":1035},"2026-02-09",29.78,29.69,55700,{"date":1128,"open":1129,"high":1021,"low":1125,"close":1130,"change":244,"percent_change":245,"volume":1131,"transactions":9,"vwap":1130},"2026-02-06",29.72,29.71,54800,{"date":1133,"open":1027,"high":1134,"low":906,"close":1021,"change":849,"percent_change":908,"volume":1135,"transactions":9,"vwap":1021},"2026-02-05",29.75,66200,{"date":1137,"open":900,"high":918,"low":1001,"close":919,"change":1138,"percent_change":223,"volume":1139,"transactions":9,"vwap":919},"2026-02-04",-0.026,73400,{"date":1141,"open":907,"high":1013,"low":881,"close":1142,"change":1143,"percent_change":20,"volume":1144,"transactions":9,"vwap":1142},"2026-02-03",29.656,0.001,63600,{"date":1146,"open":907,"high":1125,"low":893,"close":1147,"change":436,"percent_change":1148,"volume":737,"transactions":9,"vwap":1147},"2026-02-02",29.655,-0.25,{"date":1150,"open":1129,"high":1134,"low":1027,"close":1021,"change":244,"percent_change":245,"volume":1151,"transactions":9,"vwap":1021},"2026-01-30",31700,{"date":1153,"open":1013,"high":1134,"low":1013,"close":1134,"change":49,"percent_change":272,"volume":1043,"transactions":9,"vwap":1134},"2026-01-29",{"date":1155,"open":1129,"high":1129,"low":900,"close":1130,"change":485,"percent_change":457,"volume":799,"transactions":9,"vwap":1130},"2026-01-28",{"date":1157,"open":1036,"high":1019,"low":1129,"close":1158,"change":244,"percent_change":245,"volume":1131,"transactions":9,"vwap":1158},"2026-01-27",29.725,{"date":1160,"open":1129,"high":1035,"low":1027,"close":1161,"change":17,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-26",29.745,0.15,74400,{"date":1165,"open":1166,"high":1167,"low":900,"close":1027,"change":162,"percent_change":849,"volume":1168,"transactions":9,"vwap":1027},"2026-01-23",29.675,29.701,50100,{"date":1170,"open":919,"high":1125,"low":893,"close":1013,"change":162,"percent_change":849,"volume":930,"transactions":9,"vwap":1013},"2026-01-22",{"date":1172,"open":893,"high":1173,"low":881,"close":907,"change":68,"percent_change":420,"volume":1029,"transactions":9,"vwap":907},"2026-01-21",29.644,{"date":1175,"open":881,"high":893,"low":889,"close":881,"change":429,"percent_change":760,"volume":1176,"transactions":9,"vwap":881},"2026-01-20",59200,{"date":1178,"open":1027,"high":1036,"low":1013,"close":1125,"change":457,"percent_change":313,"volume":1179,"transactions":9,"vwap":1125},"2026-01-16",55600,{"date":1181,"open":1124,"high":1124,"low":1129,"close":1036,"change":244,"percent_change":245,"volume":1182,"transactions":9,"vwap":1036},"2026-01-15",56400,{"date":1184,"open":1036,"high":1124,"low":1036,"close":1035,"change":68,"percent_change":420,"volume":1185,"transactions":9,"vwap":1035},"2026-01-14",37300,{"date":1187,"open":1027,"high":1036,"low":1125,"close":1130,"change":824,"percent_change":162,"volume":1188,"transactions":9,"vwap":1130},"2026-01-13",88900,{"date":1190,"open":1125,"high":1035,"low":906,"close":1027,"change":112,"percent_change":429,"volume":1191,"transactions":9,"vwap":1027},"2026-01-12",58000,{"date":1193,"open":1027,"high":1036,"low":1125,"close":1021,"change":1194,"percent_change":289,"volume":1168,"transactions":9,"vwap":1021},"2026-01-09",0.063,{"date":1196,"open":1197,"high":906,"low":907,"close":1198,"change":1199,"percent_change":187,"volume":1200,"transactions":9,"vwap":1198},"2026-01-08",29.659,29.667,-0.023,81800,{"date":1202,"open":1130,"high":1036,"low":900,"close":1125,"change":477,"percent_change":478,"volume":1203,"transactions":9,"vwap":1125},"2026-01-07",75000,{"date":1205,"open":900,"high":1027,"low":907,"close":1206,"change":477,"percent_change":478,"volume":1207,"transactions":9,"vwap":1206},"2026-01-06",29.685,82600,{"date":1209,"open":900,"high":1125,"low":919,"close":906,"change":288,"percent_change":997,"volume":1210,"transactions":9,"vwap":906},"2026-01-05",41800,{"date":1212,"open":918,"high":918,"low":933,"close":893,"change":112,"percent_change":429,"volume":1213,"transactions":9,"vwap":893},"2026-01-02",38000,{"date":1215,"open":1013,"high":1027,"low":907,"close":900,"change":298,"percent_change":91,"volume":890,"transactions":9,"vwap":900},"2025-12-31",{"date":1217,"open":1206,"high":1218,"low":1013,"close":1130,"change":824,"percent_change":162,"volume":1219,"transactions":9,"vwap":1130},"2025-12-30",29.727,54100,{"date":1221,"open":906,"high":1129,"low":907,"close":1027,"change":478,"percent_change":772,"volume":1222,"transactions":9,"vwap":1027},"2025-12-29",40000,{"date":1224,"open":1130,"high":1130,"low":900,"close":906,"change":1225,"percent_change":49,"volume":1226,"transactions":9,"vwap":906},"2025-12-26",0.012,172200,{"date":1228,"open":887,"high":1013,"low":881,"close":1229,"change":564,"percent_change":255,"volume":1230,"transactions":9,"vwap":1229},"2025-12-24",29.668,50000,{"date":1232,"open":688,"high":933,"low":688,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-23",29.578,-0.232,-0.78,49100,{"date":1238,"open":1042,"high":1239,"low":1119,"close":1121,"change":244,"percent_change":245,"volume":934,"transactions":9,"vwap":1121},"2025-12-22",29.84,{"date":1241,"open":1040,"high":1242,"low":1121,"close":1042,"change":298,"percent_change":91,"volume":1243,"transactions":9,"vwap":1042},"2025-12-19",29.868,41500,{"date":1245,"open":1041,"high":1046,"low":1042,"close":1246,"change":1247,"percent_change":997,"volume":1248,"transactions":9,"vwap":1246},"2025-12-18",29.89,0.061,29900,{"date":1250,"open":1119,"high":1042,"low":1119,"close":1251,"change":725,"percent_change":162,"volume":1252,"transactions":9,"vwap":1251},"2025-12-17",29.829,25500,{"date":1254,"open":1124,"high":1042,"low":1124,"close":1120,"change":162,"percent_change":849,"volume":1255,"transactions":9,"vwap":1120},"2025-12-16",53000,{"date":1257,"open":1120,"high":1042,"low":1258,"close":1028,"change":20,"percent_change":20,"volume":1259,"transactions":9,"vwap":1028},"2025-12-15",29.741,107000,{"date":1261,"open":1027,"high":1121,"low":1027,"close":1028,"change":1262,"percent_change":992,"volume":1263,"transactions":9,"vwap":1028},"2025-12-12",-0.035,88700,{"date":1265,"open":1040,"high":1266,"low":1121,"close":1267,"change":815,"percent_change":288,"volume":1268,"transactions":9,"vwap":1267},"2025-12-11",29.87,29.825,28600,{"date":1270,"open":1130,"high":1271,"low":1130,"close":1272,"change":1273,"percent_change":1060,"volume":1274,"transactions":9,"vwap":1272},"2025-12-10",29.823,29.806,0.076,23700,{"date":1276,"open":1028,"high":1028,"low":1129,"close":1021,"change":195,"percent_change":645,"volume":1277,"transactions":9,"vwap":1021},"2025-12-09",58800,{"date":1279,"open":1036,"high":1124,"low":1129,"close":1019,"change":485,"percent_change":457,"volume":1280,"transactions":9,"vwap":1019},"2025-12-08",37000,{"date":1282,"open":1283,"high":1042,"low":1019,"close":1284,"change":1285,"percent_change":335,"volume":1286,"transactions":9,"vwap":1284},"2025-12-05",29.815,29.785,-0.053,42100,{"date":1288,"open":1020,"high":1020,"low":1121,"close":1289,"change":1290,"percent_change":299,"volume":1291,"transactions":9,"vwap":1289},"2025-12-04",29.838,-0.062,36100,{"date":1293,"open":1294,"high":1295,"low":1040,"close":1046,"change":68,"percent_change":420,"volume":1296,"transactions":9,"vwap":1046},"2025-12-03",29.866,29.91,24500,{"date":1298,"open":1120,"high":1040,"low":1121,"close":1020,"change":824,"percent_change":162,"volume":1299,"transactions":9,"vwap":1020},"2025-12-02",45200,{"date":1301,"open":1120,"high":1040,"low":1302,"close":1239,"change":1303,"percent_change":224,"volume":1304,"transactions":9,"vwap":1239},"2025-12-01",29.807,-0.095,38300,{"date":1306,"open":1088,"high":1085,"low":1307,"close":1100,"change":264,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1100},"2025-11-28",29.908,-0.35,37700,{"date":1311,"open":1312,"high":1056,"low":1076,"close":1067,"change":824,"percent_change":162,"volume":1313,"transactions":9,"vwap":1067},"2025-11-26",30.028999,63100,{"date":1315,"open":1080,"high":1316,"low":1080,"close":1064,"change":288,"percent_change":997,"volume":1317,"transactions":9,"vwap":1064},"2025-11-25",30.09,47100,{"date":1319,"open":1085,"high":1076,"low":1050,"close":1101,"change":68,"percent_change":420,"volume":1320,"transactions":9,"vwap":1101},"2025-11-24",65100,{"date":1322,"open":1295,"high":1092,"low":1266,"close":1087,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1087},"2025-11-21",0.074,0.25,65000,{"date":1327,"open":1124,"high":1020,"low":1124,"close":1328,"change":1247,"percent_change":997,"volume":1329,"transactions":9,"vwap":1328},"2025-11-20",29.846,65700,{"date":1331,"open":1042,"high":1332,"low":1124,"close":1284,"change":1199,"percent_change":187,"volume":1333,"transactions":9,"vwap":1284},"2025-11-19",29.831,31600,{"date":1335,"open":1042,"high":1336,"low":1019,"close":1337,"change":1338,"percent_change":195,"volume":1339,"transactions":9,"vwap":1337},"2025-11-18",29.834,29.808,-0.012,53700,{"date":1341,"open":1119,"high":1120,"low":893,"close":1120,"change":815,"percent_change":288,"volume":1342,"transactions":9,"vwap":1120},"2025-11-17",53300,{"date":1344,"open":1266,"high":1266,"low":1028,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-14",29.801,-0.069,-0.23,59800,{"date":1350,"open":1020,"high":1046,"low":1020,"close":1266,"change":298,"percent_change":91,"volume":1351,"transactions":9,"vwap":1266},"2025-11-13",35400,{"date":1353,"open":1354,"high":1080,"low":1295,"close":1050,"change":824,"percent_change":162,"volume":1355,"transactions":9,"vwap":1050},"2025-11-12",29.916,24600,{"date":1357,"open":1266,"high":1080,"low":1266,"close":1087,"change":1358,"percent_change":289,"volume":1359,"transactions":9,"vwap":1087},"2025-11-11",0.062,52300,{"date":1361,"open":1040,"high":1041,"low":1239,"close":1362,"change":829,"percent_change":194,"volume":1363,"transactions":9,"vwap":1362},"2025-11-10",29.858,44700,{"date":1365,"open":1020,"high":1246,"low":1239,"close":1040,"change":485,"percent_change":457,"volume":977,"transactions":9,"vwap":1040},"2025-11-07",{"date":1367,"open":1368,"high":1041,"low":1020,"close":1369,"change":254,"percent_change":446,"volume":1370,"transactions":9,"vwap":1369},"2025-11-06",29.854,29.875,51100,{"date":1372,"open":1020,"high":1020,"low":1019,"close":1028,"change":436,"percent_change":1148,"volume":1373,"transactions":9,"vwap":1028},"2025-11-05",60000,{"date":1375,"open":1120,"high":1369,"low":1124,"close":1376,"change":343,"percent_change":344,"volume":1377,"transactions":9,"vwap":1376},"2025-11-04",29.865,78500,{"date":1379,"open":1120,"high":1239,"low":1124,"close":1042,"change":1380,"percent_change":810,"volume":1381,"transactions":9,"vwap":1042},"2025-11-03",-0.123,33400,{"date":1383,"open":1101,"high":1384,"low":1092,"close":1385,"change":829,"percent_change":194,"volume":860,"transactions":9,"vwap":1385},"2025-10-31",29.991,29.953,{"date":1387,"open":1092,"high":1072,"low":1092,"close":1088,"change":1388,"percent_change":896,"volume":1389,"transactions":9,"vwap":1088},"2025-10-30",-0.065,49000,{"date":1391,"open":1392,"high":1392,"low":1066,"close":1071,"change":992,"percent_change":385,"volume":1393,"transactions":9,"vwap":1071},"2025-10-29",30.14,90900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1392,"change":162,"percent_change":849,"volume":1399,"transactions":9,"vwap":1392},"2025-10-28",30.11,30.15,30.1,68600,{"date":1401,"open":1316,"high":1392,"low":1065,"close":1396,"change":478,"percent_change":772,"volume":1402,"transactions":9,"vwap":1396},"2025-10-27",54600,{"date":1404,"open":1398,"high":1398,"low":1405,"close":1316,"change":564,"percent_change":255,"volume":1406,"transactions":9,"vwap":1316},"2025-10-24",30.07,64300,{"date":1408,"open":1316,"high":1396,"low":1072,"close":1072,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1072},"2025-10-23",-0.146,-0.48,35000,{"date":1413,"open":1414,"high":1415,"low":1398,"close":1416,"change":1417,"percent_change":68,"volume":1418,"transactions":9,"vwap":1416},"2025-10-22",30.13,30.17,30.146,0.016,63900,{"date":1420,"open":1415,"high":173,"low":1057,"close":1414,"change":963,"percent_change":244,"volume":1421,"transactions":9,"vwap":1414},"2025-10-21",160800,{"date":1423,"open":1396,"high":1392,"low":1398,"close":1424,"change":17,"percent_change":1162,"volume":1425,"transactions":9,"vwap":1424},"2025-10-20",30.135,24200,{"date":1427,"open":1398,"high":1398,"low":1067,"close":1316,"change":976,"percent_change":753,"volume":1428,"transactions":9,"vwap":1316},"2025-10-17",38500,{"date":1430,"open":1064,"high":1424,"low":1081,"close":1424,"change":1431,"percent_change":1432,"volume":860,"transactions":9,"vwap":1424},"2025-10-16",0.098,0.33,{"date":1434,"open":1056,"high":1405,"low":1072,"close":1435,"change":1225,"percent_change":49,"volume":877,"transactions":9,"vwap":1435},"2025-10-15",30.037001,{"date":1437,"open":1106,"high":1067,"low":1085,"close":1438,"change":162,"percent_change":849,"volume":1439,"transactions":9,"vwap":1438},"2025-10-14",30.025,74900,{"date":1441,"open":1442,"high":1443,"low":1295,"close":1444,"change":343,"percent_change":344,"volume":1445,"transactions":9,"vwap":1444},"2025-10-13",29.957,29.997,29.995,24900,{"date":1447,"open":1050,"high":1106,"low":1448,"close":1085,"change":564,"percent_change":255,"volume":1449,"transactions":9,"vwap":1085},"2025-10-10",29.892,41900,{"date":1451,"open":1020,"high":1041,"low":1042,"close":1266,"change":1452,"percent_change":194,"volume":1453,"transactions":9,"vwap":1266},"2025-10-09",-0.004,46400,{"date":1455,"open":1246,"high":1087,"low":1040,"close":1456,"change":1457,"percent_change":689,"volume":1458,"transactions":9,"vwap":1456},"2025-10-08",29.874,0.024,64400,{"date":1460,"open":1119,"high":1046,"low":1119,"close":1020,"change":49,"percent_change":272,"volume":1461,"transactions":9,"vwap":1020},"2025-10-07",80000,{"date":1463,"open":1124,"high":1040,"low":1124,"close":1121,"change":457,"percent_change":313,"volume":1464,"transactions":9,"vwap":1121},"2025-10-06",58600,{"date":1466,"open":1040,"high":1087,"low":1040,"close":1040,"change":1467,"percent_change":429,"volume":1468,"transactions":9,"vwap":1040},"2025-10-03",-0.031,44900,{"date":1470,"open":1020,"high":1295,"low":1471,"close":1472,"change":1473,"percent_change":18,"volume":1474,"transactions":9,"vwap":1472},"2025-10-02",29.845,29.891,0.047,34800,{"date":1476,"open":1020,"high":1020,"low":1120,"close":1477,"change":725,"percent_change":162,"volume":1032,"transactions":9,"vwap":1477},"2025-10-01",29.844,{"date":1479,"open":1020,"high":1046,"low":1480,"close":1481,"change":194,"percent_change":112,"volume":1482,"transactions":9,"vwap":1481},"2025-09-30",29.832,29.835,41600,{"date":1484,"open":1121,"high":1040,"low":1121,"close":1471,"change":1485,"percent_change":1324,"volume":1486,"transactions":9,"vwap":1471},"2025-09-29",0.075,66600,{"date":1488,"open":1121,"high":1489,"low":1490,"close":1019,"change":20,"percent_change":20,"volume":1491,"transactions":9,"vwap":1019},"2025-09-26",29.824,29.755,45400,{"date":1493,"open":1124,"high":1119,"low":1036,"close":1019,"change":112,"percent_change":429,"volume":1126,"transactions":9,"vwap":1019},"2025-09-25",{"date":1495,"open":1239,"high":1239,"low":1019,"close":1119,"change":298,"percent_change":91,"volume":1496,"transactions":9,"vwap":1119},"2025-09-24",86200,{"date":1498,"open":1239,"high":1041,"low":1499,"close":1040,"change":68,"percent_change":420,"volume":1500,"transactions":9,"vwap":1040},"2025-09-23",29.805,61900,{"date":1502,"open":1020,"high":1040,"low":1121,"close":1121,"change":195,"percent_change":645,"volume":944,"transactions":9,"vwap":1121},"2025-09-22",{"date":1504,"open":1266,"high":1041,"low":1120,"close":1020,"change":112,"percent_change":429,"volume":1439,"transactions":9,"vwap":1020},"2025-09-19",{"date":1506,"open":1040,"high":1246,"low":1042,"close":1041,"change":112,"percent_change":429,"volume":1507,"transactions":9,"vwap":1041},"2025-09-18",54400,{"date":1509,"open":1076,"high":1067,"low":1046,"close":1295,"change":298,"percent_change":91,"volume":1510,"transactions":9,"vwap":1295},"2025-09-17",37900,{"date":1512,"open":1106,"high":1064,"low":1101,"close":1101,"change":20,"percent_change":20,"volume":1513,"transactions":9,"vwap":1101},"2025-09-16",85300,{"date":1515,"open":1101,"high":1072,"low":1085,"close":1101,"change":1516,"percent_change":214,"volume":1517,"transactions":9,"vwap":1101},"2025-09-15",0.041,56800,{"date":1519,"open":1295,"high":1092,"low":1266,"close":1520,"change":485,"percent_change":457,"volume":1521,"transactions":9,"vwap":1520},"2025-09-12",29.929,49700,{"date":1523,"open":1092,"high":1524,"low":1295,"close":1525,"change":1526,"percent_change":34,"volume":1527,"transactions":9,"vwap":1525},"2025-09-11",29.975,29.944,0.058,52700,{"date":1529,"open":1266,"high":1050,"low":1040,"close":1530,"change":1531,"percent_change":1162,"volume":940,"transactions":9,"vwap":1530},"2025-09-10",29.886,0.046,{"date":1533,"open":1040,"high":1246,"low":1120,"close":1239,"change":245,"percent_change":1347,"volume":1534,"transactions":9,"vwap":1239},"2025-09-09",87000,{"date":1536,"open":1040,"high":1050,"low":1239,"close":1295,"change":971,"percent_change":1537,"volume":1510,"transactions":9,"vwap":1295},"2025-09-08",0.35,{"date":1539,"open":1120,"high":1042,"low":1028,"close":1499,"change":469,"percent_change":167,"volume":1468,"transactions":9,"vwap":1499},"2025-09-05",{"date":1541,"open":907,"high":906,"low":887,"close":906,"change":272,"percent_change":1542,"volume":1543,"transactions":9,"vwap":906},"2025-09-04",0.44,21900,{"date":1545,"open":676,"high":881,"low":676,"close":677,"change":1485,"percent_change":1324,"volume":1546,"transactions":9,"vwap":677},"2025-09-03",70100,{"date":1548,"open":868,"high":1549,"low":708,"close":1550,"change":366,"percent_change":314,"volume":1551,"transactions":9,"vwap":1550},"2025-09-02",29.484,29.475,47300,{"date":1553,"open":907,"high":1013,"low":887,"close":900,"change":244,"percent_change":245,"volume":647,"transactions":9,"vwap":900},"2025-08-29",{"date":1555,"open":907,"high":1125,"low":907,"close":1013,"change":162,"percent_change":849,"volume":1131,"transactions":9,"vwap":1013},"2025-08-28",{"date":1557,"open":881,"high":900,"low":876,"close":907,"change":1558,"percent_change":68,"volume":1559,"transactions":9,"vwap":907},"2025-08-27",0.015,20900,{"date":1561,"open":876,"high":919,"low":889,"close":894,"change":343,"percent_change":344,"volume":1562,"transactions":9,"vwap":894},"2025-08-26",33800,{"date":1564,"open":889,"high":887,"low":677,"close":881,"change":1565,"percent_change":194,"volume":1566,"transactions":9,"vwap":881},"2025-08-25",-0.003,71300,{"date":1568,"open":863,"high":1569,"low":863,"close":1570,"change":1571,"percent_change":167,"volume":1572,"transactions":9,"vwap":1570},"2025-08-22",29.616,29.593,0.123,40800,{"date":1574,"open":1575,"high":676,"low":698,"close":684,"change":457,"percent_change":313,"volume":1449,"transactions":9,"vwap":684},"2025-08-21",29.467,{"date":1577,"open":668,"high":883,"low":668,"close":688,"change":478,"percent_change":772,"volume":1402,"transactions":9,"vwap":688},"2025-08-20",{"date":1579,"open":676,"high":678,"low":1580,"close":842,"change":49,"percent_change":214,"volume":716,"transactions":9,"vwap":842},"2025-08-19",29.481,{"date":1582,"open":676,"high":676,"low":708,"close":682,"change":485,"percent_change":457,"volume":1255,"transactions":9,"vwap":682},"2025-08-18",{"date":1584,"open":678,"high":688,"low":682,"close":1550,"change":895,"percent_change":896,"volume":1585,"transactions":9,"vwap":1550},"2025-08-15",51800,{"date":1587,"open":880,"high":889,"low":678,"close":1588,"change":1589,"percent_change":947,"volume":930,"transactions":9,"vwap":1588},"2025-08-14",29.539,-0.081,{"date":1591,"open":889,"high":893,"low":889,"close":893,"change":102,"percent_change":1592,"volume":1593,"transactions":9,"vwap":893},"2025-08-13",0.37,85900,{"date":1595,"open":842,"high":688,"low":1596,"close":678,"change":1097,"percent_change":187,"volume":1597,"transactions":9,"vwap":678},"2025-08-12",29.471,80400,{"date":1599,"open":883,"high":880,"low":863,"close":1600,"change":824,"percent_change":162,"volume":1601,"transactions":9,"vwap":1600},"2025-08-11",29.535,36000,{"date":1603,"open":1588,"high":1604,"low":842,"close":1605,"change":457,"percent_change":313,"volume":1606,"transactions":9,"vwap":1605},"2025-08-08",29.548,29.525,29400,{"date":1608,"open":933,"high":1609,"low":1002,"close":1610,"change":1611,"percent_change":195,"volume":1612,"transactions":9,"vwap":1610},"2025-08-07",29.611,29.575,-0.011,62100,{"date":1614,"open":876,"high":933,"low":678,"close":1615,"change":1616,"percent_change":112,"volume":1203,"transactions":9,"vwap":1615},"2025-08-06",29.586,-0.009,{"date":1618,"open":876,"high":933,"low":880,"close":1619,"change":963,"percent_change":244,"volume":1620,"transactions":9,"vwap":1619},"2025-08-05",29.595,48400,{"date":1622,"open":881,"high":933,"low":1623,"close":933,"change":17,"percent_change":1162,"volume":1624,"transactions":9,"vwap":933},"2025-08-04",29.552,35100,{"date":1626,"open":678,"high":880,"low":1627,"close":1628,"change":971,"percent_change":972,"volume":1629,"transactions":9,"vwap":1628},"2025-08-01",29.505,29.555,76600,{"date":1631,"open":676,"high":678,"low":683,"close":683,"change":194,"percent_change":112,"volume":1632,"transactions":9,"vwap":683},"2025-07-31",65500,{"date":1634,"open":683,"high":842,"low":1635,"close":682,"change":298,"percent_change":91,"volume":865,"transactions":9,"vwap":682},"2025-07-30",29.433,{"date":1637,"open":670,"high":1605,"low":670,"close":688,"change":214,"percent_change":1638,"volume":1639,"transactions":9,"vwap":688},"2025-07-29",0.48,114400,{"date":1641,"open":699,"high":719,"low":724,"close":699,"change":244,"percent_change":245,"volume":1418,"transactions":9,"vwap":699},"2025-07-28",{"date":1643,"open":697,"high":723,"low":1644,"close":719,"change":288,"percent_change":997,"volume":1645,"transactions":9,"vwap":719},"2025-07-25",29.335,73100,{"date":1647,"open":650,"high":656,"low":650,"close":703,"change":195,"percent_change":204,"volume":1648,"transactions":9,"vwap":703},"2025-07-24",73500,{"date":1650,"open":723,"high":1651,"low":724,"close":699,"change":895,"percent_change":896,"volume":1652,"transactions":9,"vwap":699},"2025-07-23",29.415,45100,{"date":1654,"open":698,"high":682,"low":670,"close":1655,"change":1656,"percent_change":552,"volume":1629,"transactions":9,"vwap":1655},"2025-07-22",29.444,0.064,{"date":1658,"open":724,"high":698,"low":724,"close":699,"change":689,"percent_change":790,"volume":731,"transactions":9,"vwap":699},"2025-07-21",{"date":1660,"open":713,"high":713,"low":655,"close":650,"change":49,"percent_change":214,"volume":679,"transactions":9,"vwap":650},"2025-07-18",{"date":1662,"open":962,"high":650,"low":740,"close":741,"change":68,"percent_change":420,"volume":1663,"transactions":9,"vwap":741},"2025-07-17",53100,{"date":1665,"open":741,"high":655,"low":803,"close":803,"change":20,"percent_change":20,"volume":1666,"transactions":9,"vwap":803},"2025-07-16",63700,{"date":1668,"open":704,"high":704,"low":631,"close":803,"change":298,"percent_change":91,"volume":1669,"transactions":9,"vwap":803},"2025-07-15",54000,{"date":1671,"open":644,"high":650,"low":644,"close":962,"change":244,"percent_change":245,"volume":920,"transactions":9,"vwap":962},"2025-07-14",{"date":1673,"open":713,"high":713,"low":655,"close":655,"change":429,"percent_change":760,"volume":1674,"transactions":9,"vwap":655},"2025-07-11",48800,{"date":1676,"open":699,"high":723,"low":697,"close":709,"change":20,"percent_change":20,"volume":1182,"transactions":9,"vwap":709},"2025-07-10",{"date":1678,"open":713,"high":719,"low":713,"close":709,"change":102,"percent_change":1679,"volume":1126,"transactions":9,"vwap":709},"2025-07-09",0.38,{"date":1681,"open":740,"high":650,"low":740,"close":657,"change":245,"percent_change":493,"volume":1682,"transactions":9,"vwap":657},"2025-07-08",60200,{"date":1684,"open":709,"high":723,"low":651,"close":697,"change":223,"percent_change":1685,"volume":1686,"transactions":9,"vwap":697},"2025-07-07",-0.31,1221000,{"date":1688,"open":683,"high":683,"low":1689,"close":708,"change":457,"percent_change":313,"volume":1690,"transactions":9,"vwap":708},"2025-07-03",29.405,102600,{"date":1692,"open":698,"high":842,"low":698,"close":676,"change":194,"percent_change":112,"volume":1551,"transactions":9,"vwap":676},"2025-07-02",{"date":1694,"open":688,"high":883,"low":668,"close":842,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":842},"2025-07-01",-0.139,-0.47,52800,{"date":1699,"open":880,"high":1700,"low":880,"close":1701,"change":1702,"percent_change":42,"volume":1703,"transactions":9,"vwap":1701},"2025-06-30",29.647,29.639,0.093,37500,{"date":1705,"open":677,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":299,"volume":1710,"transactions":9,"vwap":1708},"2025-06-27",29.601,29.545,29.546,-0.061,26000,{"date":1712,"open":842,"high":887,"low":842,"close":1014,"change":1713,"percent_change":42,"volume":1714,"transactions":9,"vwap":1014},"2025-06-26",0.092,68500,{"date":1716,"open":682,"high":863,"low":1717,"close":1718,"change":1558,"percent_change":68,"volume":1663,"transactions":9,"vwap":1718},"2025-06-25",29.455,29.515,{"date":1720,"open":724,"high":688,"low":724,"close":842,"change":689,"percent_change":790,"volume":1721,"transactions":9,"vwap":842},"2025-06-24",70600,{"date":1723,"open":719,"high":684,"low":719,"close":670,"change":772,"percent_change":943,"volume":1724,"transactions":9,"vwap":670},"2025-06-23",39400,{"date":1726,"open":704,"high":709,"low":655,"close":697,"change":20,"percent_change":20,"volume":1674,"transactions":9,"vwap":697},"2025-06-20",{"date":1728,"open":1729,"high":723,"low":651,"close":697,"change":824,"percent_change":162,"volume":1730,"transactions":9,"vwap":697},"2025-06-18",29.377,50200,{"date":1732,"open":657,"high":697,"low":962,"close":703,"change":564,"percent_change":42,"volume":1243,"transactions":9,"vwap":703},"2025-06-17",{"date":1734,"open":741,"high":1735,"low":740,"close":740,"change":195,"percent_change":204,"volume":1736,"transactions":9,"vwap":740},"2025-06-16",29.319,62700,{"date":1738,"open":703,"high":703,"low":740,"close":655,"change":306,"percent_change":265,"volume":1739,"transactions":9,"vwap":655},"2025-06-13",37800,{"date":1741,"open":699,"high":719,"low":1742,"close":719,"change":564,"percent_change":42,"volume":1743,"transactions":9,"vwap":719},"2025-06-12",29.348,56900,{"date":1745,"open":741,"high":704,"low":644,"close":704,"change":956,"percent_change":1432,"volume":1746,"transactions":9,"vwap":704},"2025-06-11",77600,{"date":1748,"open":1749,"high":1749,"low":598,"close":1750,"change":551,"percent_change":552,"volume":1751,"transactions":9,"vwap":1750},"2025-06-10",29.222,29.215,57100,{"date":1753,"open":604,"high":598,"low":604,"close":606,"change":563,"percent_change":564,"volume":1754,"transactions":9,"vwap":606},"2025-06-09",60500,{"date":1756,"open":606,"high":549,"low":591,"close":1757,"change":992,"percent_change":810,"volume":705,"transactions":9,"vwap":1757},"2025-06-06",29.125,{"date":1759,"open":704,"high":651,"low":644,"close":1760,"change":298,"percent_change":91,"volume":1761,"transactions":9,"vwap":1760},"2025-06-05",29.245,79900,{"date":1763,"open":740,"high":1764,"low":644,"close":1765,"change":1766,"percent_change":273,"volume":1348,"transactions":9,"vwap":1765},"2025-06-04",29.328,29.305,0.135,{"date":1768,"open":1769,"high":803,"low":1770,"close":605,"change":824,"percent_change":162,"volume":1771,"transactions":9,"vwap":605},"2025-06-03",29.195,29.133,82200,{"date":1773,"open":549,"high":1774,"low":591,"close":549,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":549},"2025-06-02",29.189,-0.16,-0.55,57600,{"date":1779,"open":741,"high":1644,"low":741,"close":713,"change":17,"percent_change":1162,"volume":1517,"transactions":9,"vwap":713},"2025-05-30",{"date":1781,"open":597,"high":650,"low":597,"close":961,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":961},"2025-05-29",0.114,0.39,76200,{"date":1786,"open":605,"high":631,"low":1787,"close":1788,"change":1789,"percent_change":1775,"volume":1790,"transactions":9,"vwap":1788},"2025-05-28",29.145,29.161,-0.047,59100,{"date":1792,"open":549,"high":643,"low":541,"close":1793,"change":1794,"percent_change":62,"volume":1795,"transactions":9,"vwap":1793},"2025-05-27",29.208,0.118,71900,{"date":1797,"open":604,"high":604,"low":802,"close":582,"change":478,"percent_change":772,"volume":1798,"transactions":9,"vwap":582},"2025-05-23",138400,{"date":1800,"open":427,"high":391,"low":1801,"close":391,"change":849,"percent_change":1537,"volume":1802,"transactions":9,"vwap":391},"2025-05-22",28.945,74600,{"date":1804,"open":808,"high":582,"low":427,"close":419,"change":493,"percent_change":1805,"volume":731,"transactions":9,"vwap":419},"2025-05-21",-0.82,{"date":1807,"open":591,"high":597,"low":814,"close":803,"change":824,"percent_change":162,"volume":998,"transactions":9,"vwap":803},"2025-05-20",{"date":1809,"open":1810,"high":631,"low":1810,"close":631,"change":477,"percent_change":478,"volume":1077,"transactions":9,"vwap":631},"2025-05-19",29.059999,{"date":1812,"open":1813,"high":1813,"low":589,"close":1769,"change":478,"percent_change":772,"volume":1814,"transactions":9,"vwap":1769},"2025-05-16",29.268,46600,{"date":1816,"open":814,"high":589,"low":814,"close":1817,"change":1818,"percent_change":1819,"volume":846,"transactions":9,"vwap":1817},"2025-05-15",29.175,0.151,0.52,{"date":1821,"open":582,"high":604,"low":411,"close":1822,"change":1823,"percent_change":715,"volume":1824,"transactions":9,"vwap":1822},"2025-05-14",29.024,-0.106,111100,{"date":1826,"open":606,"high":606,"low":1827,"close":541,"change":823,"percent_change":824,"volume":1230,"transactions":9,"vwap":541},"2025-05-13",29.091999,{"date":1829,"open":606,"high":1830,"low":1757,"close":1831,"change":1832,"percent_change":265,"volume":1833,"transactions":9,"vwap":1831},"2025-05-12",29.178,29.128,-0.107,42600,{"date":1835,"open":643,"high":1836,"low":643,"close":776,"change":1837,"percent_change":288,"volume":1838,"transactions":9,"vwap":776},"2025-05-09",29.278,0.017,42800,{"date":1840,"open":713,"high":714,"low":1841,"close":1841,"change":1842,"percent_change":1410,"volume":1843,"transactions":9,"vwap":1841},"2025-05-08",29.218,-0.142,33900,{"date":1845,"open":1846,"high":724,"low":650,"close":656,"change":849,"percent_change":908,"volume":1102,"transactions":9,"vwap":656},"2025-05-07",29.311,{"date":1848,"open":598,"high":657,"low":589,"close":741,"change":162,"percent_change":849,"volume":1043,"transactions":9,"vwap":741},"2025-05-06",{"date":1850,"open":644,"high":740,"low":589,"close":643,"change":1262,"percent_change":992,"volume":1566,"transactions":9,"vwap":643},"2025-05-05",{"date":1852,"open":657,"high":651,"low":776,"close":1853,"change":264,"percent_change":715,"volume":1854,"transactions":9,"vwap":1853},"2025-05-02",29.265,62500,{"date":1856,"open":682,"high":682,"low":651,"close":724,"change":967,"percent_change":968,"volume":1857,"transactions":9,"vwap":724},"2025-05-01",111300,{"date":1859,"open":1860,"high":933,"low":688,"close":1628,"change":477,"percent_change":478,"volume":1861,"transactions":9,"vwap":1628},"2025-04-30",29.534,80200,{"date":1863,"open":684,"high":889,"low":684,"close":677,"change":68,"percent_change":420,"volume":1864,"transactions":9,"vwap":677},"2025-04-29",59500,{"date":1866,"open":723,"high":678,"low":723,"close":842,"change":772,"percent_change":943,"volume":1867,"transactions":9,"vwap":842},"2025-04-28",492100,{"date":1869,"open":670,"high":682,"low":719,"close":698,"change":288,"percent_change":997,"volume":1870,"transactions":9,"vwap":698},"2025-04-25",103100,{"date":1872,"open":650,"high":709,"low":655,"close":724,"change":18,"percent_change":804,"volume":1873,"transactions":9,"vwap":724},"2025-04-24",68300,{"date":1875,"open":724,"high":709,"low":598,"close":803,"change":49,"percent_change":214,"volume":1876,"transactions":9,"vwap":803},"2025-04-23",90200,{"date":1878,"open":605,"high":631,"low":606,"close":605,"change":1879,"percent_change":153,"volume":1188,"transactions":9,"vwap":605},"2025-04-22",0.051,{"date":177,"open":605,"high":803,"low":604,"close":1881,"change":1023,"percent_change":313,"volume":1882,"transactions":9,"vwap":1881},29.119,106800]